致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 4.65 | 4.61 | -0.03 | -0.65% | 4.57 | 4.66 | 143844 | 6628 | 0.84% |
| 2024-11-20 | 4.52 | 4.64 | 0.13 | 2.88% | 4.46 | 4.64 | 245056 | 11216 | 1.44% |
| 2024-11-19 | 4.46 | 4.51 | 0.02 | 0.45% | 4.39 | 4.52 | 164995 | 7363 | 0.97% |
| 2024-11-18 | 4.48 | 4.49 | 0.05 | 1.13% | 4.46 | 4.58 | 191401 | 8660 | 1.12% |
| 2024-11-15 | 4.44 | 4.44 | -0.01 | -0.22% | 4.43 | 4.50 | 127431 | 5681 | 0.75% |
| 2024-11-14 | 4.52 | 4.45 | -0.06 | -1.33% | 4.43 | 4.55 | 137582 | 6159 | 0.81% |
| 2024-11-13 | 4.53 | 4.51 | -0.03 | -0.66% | 4.46 | 4.58 | 128367 | 5788 | 0.75% |
| 2024-11-12 | 4.62 | 4.54 | -0.08 | -1.73% | 4.51 | 4.64 | 164485 | 7539 | 0.96% |
| 2024-11-11 | 4.59 | 4.62 | 0.00 | 0.00% | 4.55 | 4.63 | 176209 | 8081 | 1.03% |
| 2024-11-08 | 4.73 | 4.62 | -0.09 | -1.91% | 4.59 | 4.75 | 224826 | 10444 | 1.32% |
| 2024-11-07 | 4.61 | 4.71 | 0.10 | 2.17% | 4.60 | 4.74 | 209487 | 9836 | 1.23% |
| 2024-11-06 | 4.65 | 4.61 | -0.04 | -0.86% | 4.58 | 4.69 | 235126 | 10879 | 1.38% |
| 2024-11-05 | 4.61 | 4.65 | 0.05 | 1.09% | 4.55 | 4.75 | 362621 | 16913 | 2.12% |
| 2024-11-04 | 4.50 | 4.60 | 0.13 | 2.91% | 4.39 | 4.64 | 321103 | 14575 | 1.88% |
| 2024-11-01 | 4.40 | 4.47 | 0.07 | 1.59% | 4.34 | 4.57 | 362636 | 16134 | 2.12% |
| 2024-10-31 | 4.28 | 4.40 | 0.11 | 2.56% | 4.28 | 4.42 | 223345 | 9730 | 1.31% |
| 2024-10-30 | 4.24 | 4.29 | 0.02 | 0.47% | 4.23 | 4.31 | 173994 | 7441 | 1.02% |
| 2024-10-29 | 4.46 | 4.27 | -0.17 | -3.83% | 4.24 | 4.46 | 277942 | 11998 | 1.63% |
| 2024-10-28 | 4.39 | 4.44 | 0.03 | 0.68% | 4.34 | 4.44 | 193036 | 8480 | 1.13% |
| 2024-10-25 | 4.16 | 4.41 | 0.23 | 5.50% | 4.16 | 4.49 | 428145 | 18573 | 2.51% |
| 2024-10-24 | 4.18 | 4.18 | 0.01 | 0.24% | 4.13 | 4.19 | 145557 | 6052 | 0.85% |
| 2024-10-23 | 4.14 | 4.17 | 0.02 | 0.48% | 4.13 | 4.19 | 213028 | 8857 | 1.25% |
| 2024-10-22 | 4.18 | 4.15 | -0.01 | -0.24% | 4.12 | 4.20 | 170077 | 7063 | 1.00% |
| 2024-10-21 | 4.23 | 4.16 | -0.06 | -1.42% | 4.15 | 4.23 | 156465 | 6534 | 0.92% |
| 2024-10-18 | 4.13 | 4.22 | 0.06 | 1.44% | 4.10 | 4.29 | 195579 | 8181 | 1.15% |
| 2024-10-17 | 4.29 | 4.16 | -0.11 | -2.58% | 4.15 | 4.32 | 135495 | 5718 | 0.79% |
| 2024-10-16 | 4.18 | 4.27 | 0.09 | 2.15% | 4.14 | 4.32 | 150053 | 6386 | 0.88% |
| 2024-10-15 | 4.26 | 4.18 | -0.11 | -2.56% | 4.18 | 4.29 | 105331 | 4452 | 0.62% |
| 2024-10-14 | 4.21 | 4.29 | 0.07 | 1.66% | 4.14 | 4.33 | 170866 | 7242 | 1.00% |
| 2024-10-11 | 4.31 | 4.22 | -0.09 | -2.09% | 4.17 | 4.32 | 154956 | 6572 | 0.91% |
| 2024-10-10 | 4.27 | 4.31 | 0.08 | 1.89% | 4.21 | 4.39 | 211146 | 9129 | 1.24% |
| 2024-10-09 | 4.56 | 4.23 | -0.44 | -9.42% | 4.23 | 4.56 | 277850 | 12198 | 1.63% |
| 2024-10-08 | 4.95 | 4.67 | 0.14 | 3.09% | 4.44 | 4.97 | 429861 | 20229 | 2.52% |
| 2024-09-30 | 4.30 | 4.53 | 0.38 | 9.16% | 4.29 | 4.56 | 385176 | 17094 | 2.26% |
| 2024-09-27 | 4.10 | 4.15 | 0.09 | 2.22% | 4.09 | 4.19 | 139595 | 5775 | 0.82% |
| 2024-09-26 | 3.98 | 4.06 | 0.10 | 2.53% | 3.95 | 4.06 | 120401 | 4824 | 0.71% |
| 2024-09-25 | 3.94 | 3.96 | 0.10 | 2.59% | 3.93 | 4.02 | 156537 | 6230 | 0.92% |
| 2024-09-24 | 3.74 | 3.86 | 0.13 | 3.49% | 3.74 | 3.86 | 100505 | 3835 | 0.59% |
| 2024-09-23 | 3.75 | 3.73 | -0.03 | -0.80% | 3.71 | 3.76 | 39961 | 1489 | 0.23% |
| 2024-09-20 | 3.78 | 3.76 | 0.00 | 0.00% | 3.72 | 3.78 | 51409 | 1924 | 0.30% |
| 2024-09-19 | 3.66 | 3.76 | 0.10 | 2.73% | 3.65 | 3.77 | 61475 | 2289 | 0.36% |
| 2024-09-18 | 3.70 | 3.66 | -0.04 | -1.08% | 3.60 | 3.71 | 55026 | 2003 | 0.32% |
| 2024-09-13 | 3.74 | 3.70 | -0.02 | -0.54% | 3.68 | 3.74 | 34529 | 1279 | 0.20% |
| 2024-09-12 | 3.73 | 3.72 | -0.01 | -0.27% | 3.71 | 3.77 | 40536 | 1514 | 0.24% |
| 2024-09-11 | 3.75 | 3.73 | -0.03 | -0.80% | 3.68 | 3.77 | 55019 | 2049 | 0.32% |
| 2024-09-10 | 3.80 | 3.76 | -0.03 | -0.79% | 3.71 | 3.81 | 62730 | 2353 | 0.37% |
| 2024-09-09 | 3.81 | 3.79 | -0.03 | -0.79% | 3.78 | 3.84 | 52020 | 1981 | 0.30% |
| 2024-09-06 | 3.86 | 3.82 | -0.03 | -0.78% | 3.81 | 3.88 | 49953 | 1917 | 0.29% |
| 2024-09-05 | 3.89 | 3.85 | -0.04 | -1.03% | 3.84 | 3.93 | 62042 | 2403 | 0.36% |
| 2024-09-04 | 3.90 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 64113 | 2500 | 0.38% |
| 2024-09-03 | 3.89 | 3.91 | 0.02 | 0.51% | 3.89 | 3.94 | 70734 | 2768 | 0.41% |
| 2024-09-02 | 3.87 | 3.89 | 0.02 | 0.52% | 3.86 | 3.93 | 126503 | 4937 | 0.74% |
| 2024-08-30 | 3.85 | 3.87 | 0.02 | 0.52% | 3.83 | 3.90 | 91777 | 3553 | 0.54% |
| 2024-08-29 | 3.86 | 3.85 | -0.01 | -0.26% | 3.82 | 3.88 | 89591 | 3450 | 0.52% |
| 2024-08-28 | 3.81 | 3.86 | 0.03 | 0.78% | 3.74 | 3.88 | 119950 | 4589 | 0.70% |
| 2024-08-27 | 3.78 | 3.83 | 0.00 | 0.00% | 3.77 | 3.90 | 156192 | 6013 | 0.91% |
| 2024-08-26 | 3.88 | 3.83 | -0.03 | -0.78% | 3.78 | 3.95 | 222036 | 8556 | 1.30% |
| 2024-08-23 | 3.68 | 3.86 | 0.12 | 3.21% | 3.68 | 3.86 | 123821 | 4672 | 0.73% |
| 2024-08-22 | 3.80 | 3.74 | -0.01 | -0.27% | 3.72 | 3.84 | 115329 | 4361 | 0.68% |
| 2024-08-21 | 3.75 | 3.75 | 0.00 | 0.00% | 3.72 | 3.77 | 48070 | 1798 | 0.28% |
| 2024-08-20 | 3.76 | 3.75 | -0.03 | -0.79% | 3.73 | 3.80 | 45479 | 1712 | 0.27% |
| 2024-08-19 | 3.77 | 3.78 | 0.01 | 0.27% | 3.75 | 3.81 | 33152 | 1255 | 0.19% |
| 2024-08-16 | 3.84 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 35822 | 1355 | 0.21% |
| 2024-08-15 | 3.77 | 3.82 | 0.03 | 0.79% | 3.74 | 3.85 | 49370 | 1879 | 0.29% |
| 2024-08-14 | 3.82 | 3.79 | -0.04 | -1.04% | 3.77 | 3.85 | 42471 | 1618 | 0.25% |
| 2024-08-13 | 3.79 | 3.83 | 0.02 | 0.52% | 3.75 | 3.83 | 41785 | 1586 | 0.24% |